|
Closing price on 6/15/2022
|
|
| Open |
8.02 |
| High |
8.19 |
| Low |
7.52 |
| Volume |
862,800 |
| Split-adjusted Price |
7.53 |
|
|
TVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-0.55 / -6.81%
|
8.02
|
8.19
|
7.52
|
7.53
|
7.60
|
7.53
|
862,800
|
|
|
6/14/2022
|
-0.60 / -6.91%
|
8.20
|
8.50
|
8.08
|
8.08
|
8.23
|
8.08
|
432,000
|
|
|
6/13/2022
|
-0.65 / -6.97%
|
8.90
|
9.00
|
8.68
|
8.68
|
8.75
|
8.68
|
439,800
|
|
|
6/10/2022
|
-0.17 / -1.79%
|
9.50
|
9.50
|
9.31
|
9.33
|
9.40
|
9.33
|
204,900
|
|
|
6/9/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.15
|
9.50
|
9.50
|
9.50
|
209,300
|
|
|
6/8/2022
|
+0.31 / +3.37%
|
9.20
|
9.54
|
9.20
|
9.50
|
9.41
|
9.50
|
269,300
|
|
|
6/7/2022
|
-0.01 / -0.11%
|
9.10
|
9.20
|
8.80
|
9.19
|
8.96
|
9.19
|
347,600
|
|
|
6/6/2022
|
-0.58 / -5.93%
|
9.75
|
9.75
|
9.20
|
9.20
|
9.55
|
9.20
|
412,000
|
|
|
6/3/2022
|
-0.16 / -1.61%
|
9.94
|
9.96
|
9.75
|
9.78
|
9.87
|
9.78
|
406,100
|
|
|
6/2/2022
|
-0.03 / -0.30%
|
9.95
|
10.10
|
9.85
|
9.94
|
9.95
|
9.94
|
777,400
|
|
|
6/1/2022
|
-0.13 / -1.29%
|
10.15
|
10.15
|
9.91
|
9.97
|
9.97
|
9.97
|
437,400
|
|
|
5/31/2022
|
-0.10 / -0.98%
|
10.00
|
10.25
|
10.00
|
10.10
|
10.15
|
10.10
|
491,200
|
|
|
5/30/2022
|
+0.30 / +3.03%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.07
|
10.20
|
574,700
|
|
|
5/27/2022
|
+0.12 / +1.23%
|
9.71
|
10.00
|
9.70
|
9.90
|
9.93
|
9.90
|
449,700
|
|
|
5/26/2022
|
+0.28 / +2.95%
|
9.68
|
9.90
|
9.54
|
9.78
|
9.75
|
9.78
|
669,900
|
|
|
5/25/2022
|
+0.30 / +3.26%
|
9.24
|
9.53
|
8.71
|
9.50
|
9.34
|
9.50
|
671,300
|
|
|
5/24/2022
|
-0.10 / -1.08%
|
9.20
|
9.20
|
8.65
|
9.20
|
9.00
|
9.20
|
433,000
|
|
|
5/23/2022
|
-0.29 / -3.02%
|
9.75
|
9.75
|
9.01
|
9.30
|
9.33
|
9.30
|
404,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
9.59
|
9.70
|
9.48
|
9.59
|
9.60
|
9.59
|
416,200
|
|
|
5/19/2022
|
-0.08 / -0.83%
|
9.20
|
9.65
|
9.20
|
9.59
|
9.50
|
9.59
|
346,800
|
|
|
5/18/2022
|
+0.29 / +3.09%
|
9.50
|
9.89
|
9.50
|
9.67
|
9.69
|
9.67
|
568,200
|
|
|
5/17/2022
|
+0.61 / +6.96%
|
8.77
|
9.38
|
8.71
|
9.38
|
9.09
|
9.38
|
796,900
|
|
|
5/16/2022
|
+0.15 / +1.74%
|
8.85
|
9.20
|
8.60
|
8.77
|
8.94
|
8.77
|
352,800
|
|
|
5/13/2022
|
-0.64 / -6.91%
|
9.20
|
9.29
|
8.62
|
8.62
|
8.70
|
8.62
|
971,000
|
|
|
5/12/2022
|
-0.69 / -6.93%
|
9.90
|
9.96
|
9.26
|
9.26
|
9.63
|
9.26
|
528,500
|
|
|
5/11/2022
|
+0.05 / +0.51%
|
10.15
|
10.15
|
9.75
|
9.95
|
9.93
|
9.95
|
479,800
|
|
|
5/10/2022
|
+0.08 / +0.81%
|
9.15
|
10.00
|
9.15
|
9.90
|
9.62
|
9.90
|
620,100
|
|
|
5/9/2022
|
-0.73 / -6.92%
|
10.20
|
10.50
|
9.82
|
9.82
|
9.97
|
9.82
|
625,200
|
|
|
5/6/2022
|
-0.75 / -6.64%
|
10.55
|
11.00
|
10.55
|
10.55
|
10.62
|
10.55
|
1,010,500
|
|
|
5/5/2022
|
-0.20 / -1.74%
|
11.50
|
11.80
|
11.10
|
11.30
|
11.41
|
11.30
|
472,400
|
|
|